| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.87 | 10.91 | 0.11 | 1.02% | 10.63 | 11.02 | 441806 | 47886 | 3.52% |
| 2026-02-02 | 10.65 | 10.80 | 0.09 | 0.84% | 10.63 | 11.04 | 462153 | 50358 | 3.68% |
| 2026-01-30 | 10.79 | 10.71 | -0.21 | -1.92% | 10.64 | 10.93 | 371069 | 39938 | 2.96% |
| 2026-01-29 | 10.53 | 10.92 | 0.32 | 3.02% | 10.36 | 11.03 | 579208 | 62806 | 4.62% |
| 2026-01-28 | 10.61 | 10.60 | -0.07 | -0.66% | 10.57 | 10.78 | 285436 | 30360 | 2.28% |
| 2026-01-27 | 10.82 | 10.67 | -0.21 | -1.93% | 10.47 | 10.90 | 454345 | 48186 | 3.62% |
| 2026-01-26 | 11.31 | 10.88 | -0.22 | -1.98% | 10.78 | 11.43 | 660508 | 73010 | 5.27% |
| 2026-01-23 | 10.86 | 11.10 | 0.22 | 2.02% | 10.85 | 11.18 | 459449 | 50861 | 3.66% |
| 2026-01-22 | 10.84 | 10.88 | 0.04 | 0.37% | 10.81 | 10.97 | 381857 | 41550 | 3.04% |
| 2026-01-21 | 11.16 | 10.84 | -0.26 | -2.34% | 10.81 | 11.23 | 623701 | 68167 | 4.97% |
| 2026-01-20 | 11.44 | 11.10 | -0.61 | -5.21% | 11.10 | 11.56 | 906352 | 102334 | 7.23% |
| 2026-01-19 | 11.32 | 11.71 | 0.39 | 3.45% | 11.15 | 11.78 | 810023 | 92335 | 6.46% |
| 2026-01-16 | 11.46 | 11.32 | -0.19 | -1.65% | 11.12 | 11.52 | 640067 | 72157 | 5.10% |
| 2026-01-15 | 11.61 | 11.51 | -0.10 | -0.86% | 11.32 | 11.97 | 728809 | 84169 | 5.81% |
| 2026-01-14 | 11.21 | 11.61 | 0.29 | 2.56% | 11.21 | 12.02 | 1221572 | 142659 | 9.74% |
| 2026-01-13 | 11.70 | 11.32 | -0.42 | -3.58% | 11.26 | 11.80 | 1056062 | 121673 | 8.42% |
| 2026-01-12 | 11.07 | 11.74 | 0.74 | 6.73% | 11.07 | 11.88 | 1460695 | 167747 | 11.65% |
| 2026-01-09 | 10.67 | 11.00 | 0.28 | 2.61% | 10.65 | 11.00 | 780389 | 84690 | 6.22% |
| 2026-01-08 | 10.52 | 10.72 | 0.14 | 1.32% | 10.47 | 10.76 | 442563 | 47238 | 3.53% |
| 2026-01-07 | 10.70 | 10.58 | -0.22 | -2.04% | 10.57 | 10.78 | 478922 | 51049 | 3.82% |
| 2026-01-06 | 10.67 | 10.80 | 0.08 | 0.75% | 10.61 | 10.83 | 620715 | 66590 | 4.95% |
| 2026-01-05 | 10.64 | 10.72 | 0.35 | 3.38% | 10.50 | 10.78 | 682845 | 72706 | 5.44% |
| 2025-12-31 | 10.32 | 10.37 | 0.08 | 0.78% | 10.16 | 10.46 | 333202 | 34351 | 2.66% |
| 2025-12-30 | 10.31 | 10.29 | -0.10 | -0.96% | 10.25 | 10.43 | 346068 | 35723 | 2.76% |
| 2025-12-29 | 10.58 | 10.39 | -0.13 | -1.24% | 10.37 | 10.60 | 401297 | 41880 | 3.20% |
| 2025-12-26 | 10.53 | 10.52 | -0.05 | -0.47% | 10.48 | 10.75 | 506739 | 53722 | 4.04% |
| 2025-12-25 | 10.70 | 10.57 | -0.21 | -1.95% | 10.51 | 10.83 | 620776 | 65888 | 4.95% |
| 2025-12-24 | 10.60 | 10.78 | 0.10 | 0.94% | 10.51 | 10.84 | 625771 | 67013 | 4.99% |
| 2025-12-23 | 11.06 | 10.68 | -0.49 | -4.39% | 10.63 | 11.07 | 954312 | 102787 | 7.61% |
| 2025-12-22 | 11.11 | 11.17 | -0.13 | -1.15% | 10.90 | 11.35 | 1190096 | 131990 | 9.49% |
| 2025-12-19 | 10.82 | 11.30 | 0.46 | 4.24% | 10.53 | 11.50 | 1686292 | 188234 | 13.45% |
| 2025-12-18 | 10.41 | 10.84 | 0.24 | 2.26% | 10.41 | 11.08 | 1097482 | 119284 | 8.75% |
| 2025-12-17 | 10.52 | 10.60 | -0.16 | -1.49% | 10.30 | 11.10 | 1115780 | 119366 | 8.90% |
| 2025-12-16 | 10.30 | 10.76 | 0.46 | 4.47% | 10.30 | 10.85 | 1281060 | 136646 | 10.21% |
| 2025-12-15 | 9.99 | 10.30 | 0.65 | 6.74% | 9.99 | 10.98 | 1108924 | 115816 | 8.84% |
| 2025-12-12 | 9.85 | 9.65 | -0.07 | -0.72% | 9.63 | 9.86 | 270549 | 26276 | 2.16% |
| 2025-12-11 | 9.90 | 9.72 | -0.42 | -4.14% | 9.70 | 9.94 | 528939 | 51736 | 4.22% |
| 2025-12-10 | 9.58 | 10.14 | 0.63 | 6.62% | 9.58 | 10.34 | 860631 | 87175 | 6.86% |
| 2025-12-09 | 9.58 | 9.51 | -0.13 | -1.35% | 9.44 | 9.68 | 260334 | 24930 | 2.08% |
| 2025-12-08 | 9.61 | 9.64 | -0.03 | -0.31% | 9.58 | 9.72 | 291978 | 28119 | 2.33% |
| 2025-12-05 | 9.62 | 9.67 | 0.05 | 0.52% | 9.48 | 9.70 | 154090 | 14791 | 1.23% |
| 2025-12-04 | 9.92 | 9.62 | -0.30 | -3.02% | 9.62 | 9.95 | 250633 | 24360 | 2.00% |
| 2025-12-03 | 10.05 | 9.92 | -0.17 | -1.68% | 9.90 | 10.08 | 151340 | 15073 | 1.21% |
| 2025-12-02 | 10.14 | 10.09 | -0.08 | -0.79% | 10.04 | 10.15 | 132897 | 13398 | 1.06% |
| 2025-12-01 | 10.00 | 10.17 | 0.15 | 1.50% | 9.99 | 10.23 | 213496 | 21642 | 1.70% |
| 2025-11-28 | 10.04 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 133416 | 13359 | 1.06% |
| 2025-11-27 | 10.07 | 9.99 | -0.10 | -0.99% | 9.99 | 10.21 | 159662 | 16093 | 1.27% |
| 2025-11-26 | 10.03 | 10.09 | 0.04 | 0.40% | 9.95 | 10.14 | 198042 | 19881 | 1.58% |
| 2025-11-25 | 9.99 | 10.05 | 0.05 | 0.50% | 9.98 | 10.17 | 165288 | 16682 | 1.32% |
| 2025-11-24 | 9.96 | 10.00 | 0.11 | 1.11% | 9.81 | 10.06 | 166165 | 16502 | 1.32% |
| 2025-11-21 | 10.25 | 9.89 | -0.48 | -4.63% | 9.89 | 10.37 | 312086 | 31375 | 2.49% |
| 2025-11-20 | 10.57 | 10.37 | -0.23 | -2.17% | 10.36 | 10.62 | 285131 | 29838 | 2.27% |
| 2025-11-19 | 10.81 | 10.60 | -0.31 | -2.84% | 10.60 | 10.92 | 287894 | 30908 | 2.30% |
| 2025-11-18 | 10.70 | 10.91 | 0.20 | 1.87% | 10.56 | 11.08 | 506996 | 55041 | 4.04% |
| 2025-11-17 | 10.64 | 10.71 | 0.02 | 0.19% | 10.62 | 10.76 | 171367 | 18304 | 1.37% |
| 2025-11-14 | 10.68 | 10.69 | -0.08 | -0.74% | 10.66 | 11.02 | 292342 | 31662 | 2.33% |
| 2025-11-13 | 10.73 | 10.77 | 0.04 | 0.37% | 10.58 | 10.79 | 282319 | 30136 | 2.25% |
| 2025-11-12 | 10.92 | 10.73 | -0.09 | -0.83% | 10.72 | 10.97 | 302916 | 32808 | 2.42% |
| 2025-11-11 | 10.77 | 10.82 | 0.01 | 0.09% | 10.65 | 10.91 | 329923 | 35511 | 2.63% |
| 2025-11-10 | 10.50 | 10.81 | 0.35 | 3.35% | 10.42 | 10.85 | 394144 | 42232 | 3.14% |
| 2025-11-07 | 10.51 | 10.46 | -0.10 | -0.95% | 10.46 | 10.60 | 185312 | 19491 | 1.48% |
| 2025-11-06 | 10.64 | 10.56 | -0.11 | -1.03% | 10.52 | 10.68 | 219763 | 23204 | 1.75% |
| 2025-11-05 | 10.53 | 10.67 | 0.05 | 0.47% | 10.52 | 10.77 | 226676 | 24235 | 1.81% |
| 2025-11-04 | 10.84 | 10.62 | -0.24 | -2.21% | 10.55 | 10.84 | 309379 | 32979 | 2.47% |
| 2025-11-03 | 10.72 | 10.86 | 0.08 | 0.74% | 10.72 | 10.87 | 211478 | 22839 | 1.69% |
| 2025-10-31 | 10.64 | 10.78 | 0.19 | 1.79% | 10.62 | 10.83 | 282094 | 30339 | 2.25% |
| 2025-10-30 | 10.82 | 10.59 | -0.25 | -2.31% | 10.58 | 10.83 | 269796 | 28827 | 2.15% |
| 2025-10-29 | 10.90 | 10.84 | -0.04 | -0.37% | 10.71 | 10.91 | 265896 | 28653 | 2.12% |
| 2025-10-28 | 10.91 | 10.88 | 0.06 | 0.55% | 10.84 | 11.02 | 285920 | 31247 | 2.28% |
| 2025-10-27 | 10.80 | 10.82 | -0.04 | -0.37% | 10.71 | 10.99 | 288889 | 31332 | 2.30% |